1,054円
ＭＳ－Ｊａｐａｎの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/07/19 | 7,260.0 | 7,270.0 | 7,060.0 | 7,160.0 | 1,790.0 | 16,500 |
| 2018/07/18 | 7,210.0 | 7,320.0 | 7,210.0 | 7,270.0 | 1,817.5 | 6,500 |
| 2018/07/17 | 7,210.0 | 7,270.0 | 7,150.0 | 7,250.0 | 1,812.5 | 8,600 |
| 2018/07/13 | 7,290.0 | 7,410.0 | 7,220.0 | 7,250.0 | 1,812.5 | 16,100 |
| 2018/07/12 | 7,380.0 | 7,380.0 | 7,170.0 | 7,280.0 | 1,820.0 | 18,000 |
| 2018/07/11 | 7,370.0 | 7,370.0 | 7,220.0 | 7,230.0 | 1,807.5 | 9,600 |
| 2018/07/10 | 7,400.0 | 7,510.0 | 7,360.0 | 7,480.0 | 1,870.0 | 13,400 |
| 2018/07/09 | 7,350.0 | 7,420.0 | 7,270.0 | 7,400.0 | 1,850.0 | 13,700 |
| 2018/07/06 | 7,130.0 | 7,260.0 | 7,050.0 | 7,240.0 | 1,810.0 | 17,900 |
| 2018/07/05 | 7,400.0 | 7,410.0 | 7,050.0 | 7,130.0 | 1,782.5 | 25,300 |
| 2018/07/04 | 7,210.0 | 7,400.0 | 7,150.0 | 7,380.0 | 1,845.0 | 12,000 |
| 2018/07/03 | 7,470.0 | 7,530.0 | 7,210.0 | 7,350.0 | 1,837.5 | 18,200 |
| 2018/07/02 | 7,840.0 | 7,840.0 | 7,420.0 | 7,460.0 | 1,865.0 | 16,100 |
| 2018/06/29 | 7,380.0 | 7,790.0 | 7,370.0 | 7,720.0 | 1,930.0 | 30,900 |
| 2018/06/28 | 7,330.0 | 7,370.0 | 7,050.0 | 7,310.0 | 1,827.5 | 25,700 |
| 2018/06/27 | 7,340.0 | 7,350.0 | 7,200.0 | 7,330.0 | 1,832.5 | 18,800 |
| 2018/06/26 | 7,300.0 | 7,390.0 | 7,140.0 | 7,340.0 | 1,835.0 | 23,300 |
| 2018/06/25 | 7,690.0 | 7,840.0 | 7,410.0 | 7,460.0 | 1,865.0 | 26,700 |
| 2018/06/22 | 7,430.0 | 7,770.0 | 7,420.0 | 7,580.0 | 1,895.0 | 18,200 |
| 2018/06/21 | 7,420.0 | 7,680.0 | 7,370.0 | 7,520.0 | 1,880.0 | 33,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ＭＳ－Ｊａｐａｎの取引履歴を振り返りませんか？
ＭＳ－Ｊａｐａｎの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
